ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008250/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5330,130,2,2.50,184379295,35242,28.94,5200,5360,5090,6760,3640,5200,5231.81,6.67,0,2673,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,584,-30.28,0.28,12,0.32,-176.00,18967.00,7470,20250115,-28.65,4500,20240805,18.44,7470,-28.65,20250115,4790,11.27,20250407,7470,-28.65,20250115,4500,18.44,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,2766,N,00,N
20250411,150227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5260,60,2,1.15,137694145,26474,21.74,5200,5320,5090,6760,3640,5200,5201.11,6.67,0,4278,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,576,-29.89,0.28,12,0.24,-176.00,18967.00,7470,20250115,-29.59,4500,20240805,16.89,7470,-29.59,20250115,4790,9.81,20250407,7470,-29.59,20250115,4500,16.89,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250411,140227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5310,110,2,2.12,122812825,23663,19.43,5200,5320,5090,6760,3640,5200,5190.07,6.67,0,3887,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,582,-30.17,0.28,12,0.22,-176.00,18967.00,7470,20250115,-28.92,4500,20240805,18.00,7470,-28.92,20250115,4790,10.86,20250407,7470,-28.92,20250115,4500,18.00,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250411,130228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5240,40,2,0.77,84586975,16396,13.46,5200,5250,5090,6760,3640,5200,5158.98,6.67,0,174,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,574,-29.77,0.28,12,0.15,-176.00,18967.00,7470,20250115,-29.85,4500,20240805,16.44,7470,-29.85,20250115,4790,9.39,20250407,7470,-29.85,20250115,4500,16.44,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250411,120227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5170,-30,5,-0.58,68768050,13361,10.97,5200,5210,5090,6760,3640,5200,5146.88,6.67,0,-539,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,566,-29.38,0.27,12,0.12,-176.00,18967.00,7470,20250115,-30.79,4500,20240805,14.89,7470,-30.79,20250115,4790,7.93,20250407,7470,-30.79,20250115,4500,14.89,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250411,110226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5180,-20,5,-0.38,62418980,12137,9.97,5200,5210,5090,6760,3640,5200,5142.82,6.67,0,67,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,567,-29.43,0.27,12,0.11,-176.00,18967.00,7470,20250115,-30.66,4500,20240805,15.11,7470,-30.66,20250115,4790,8.14,20250407,7470,-30.66,20250115,4500,15.11,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250411,100227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5120,-80,5,-1.54,49879090,9699,7.96,5200,5210,5090,6760,3640,5200,5142.65,6.67,0,281,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,561,-29.09,0.27,12,0.09,-176.00,18967.00,7470,20250115,-31.46,4500,20240805,13.78,7470,-31.46,20250115,4790,6.89,20250407,7470,-31.46,20250115,4500,13.78,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250411,090228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5180,-20,5,-0.38,4452880,858,0.70,5200,5200,5180,6760,3640,5200,5189.72,6.67,0,121,5586,5392,5206,5012,4826,5490,5110,548,1560,5000,3220,10,1,10952635,567,-29.43,0.27,12,0.01,-176.00,18967.00,7470,20250115,-30.66,4500,20240805,15.11,7470,-30.66,20250115,4790,8.14,20250407,7470,-30.66,20250115,4500,15.11,20240805,1.40,Y,008250,5000,547 억,,730094,N,N,3943,N,00,N
20250410,160226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5200,335,2,6.89,627965110,121766,235.61,5030,5400,5020,6320,3410,4865,5157.14,6.25,0,22308,5138,5001,4933,4796,4728,4967,4762,548,1455,5000,3010,10,1,10952635,570,-29.55,0.27,12,1.11,-176.00,18967.00,7470,20250115,-30.39,4500,20240805,15.56,7470,-30.39,20250115,4790,8.56,20250407,7470,-30.39,20250115,4500,15.56,20240805,1.55,Y,008250,5000,547 억,,684981,N,N,3943,N,00,N
20250410,150226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5160,295,2,6.06,605744360,117491,227.34,5030,5400,5020,6320,3410,4865,5155.67,6.25,0,21913,5138,5001,4933,4796,4728,4967,4762,548,1455,5000,3010,10,1,10952635,565,-29.32,0.27,12,1.07,-176.00,18967.00,7470,20250115,-30.92,4500,20240805,14.67,7470,-30.92,20250115,4790,7.72,20250407,7470,-30.92,20250115,4500,14.67,20240805,1.55,Y,008250,5000,547 억,,684981,N,N,2087,N,00,N
20250410,140226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5180,315,2,6.47,556703050,108001,208.98,5030,5400,5020,6320,3410,4865,5154.61,6.25,0,15730,5138,5001,4933,4796,4728,4967,4762,548,1455,5000,3010,10,1,10952635,567,-29.43,0.27,12,0.99,-176.00,18967.00,7470,20250115,-30.66,4500,20240805,15.11,7470,-30.66,20250115,4790,8.14,20250407,7470,-30.66,20250115,4500,15.11,20240805,1.55,Y,008250,5000,547 억,,684981,N,N,2087,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160225 57 100.00 KOSPI 종이·목재 N N N N N 5330 130 2 2.50 184379295 35242 28.94 5200 5360 5090 6760 3640 5200 5231.81 6.67 0 2673 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 584 -30.28 0.28 12 0.32 -176.00 18967.00 7470 20250115 -28.65 4500 20240805 18.44 7470 -28.65 20250115 4790 11.27 20250407 7470 -28.65 20250115 4500 18.44 20240805 1.40 Y 008250 5000 547 억 730094 N N 2766 N 00 N
3 20250411 150227 57 100.00 KOSPI 종이·목재 N N N N N 5260 60 2 1.15 137694145 26474 21.74 5200 5320 5090 6760 3640 5200 5201.11 6.67 0 4278 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 576 -29.89 0.28 12 0.24 -176.00 18967.00 7470 20250115 -29.59 4500 20240805 16.89 7470 -29.59 20250115 4790 9.81 20250407 7470 -29.59 20250115 4500 16.89 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
4 20250411 140227 57 100.00 KOSPI 종이·목재 N N N N N 5310 110 2 2.12 122812825 23663 19.43 5200 5320 5090 6760 3640 5200 5190.07 6.67 0 3887 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 582 -30.17 0.28 12 0.22 -176.00 18967.00 7470 20250115 -28.92 4500 20240805 18.00 7470 -28.92 20250115 4790 10.86 20250407 7470 -28.92 20250115 4500 18.00 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
5 20250411 130228 57 100.00 KOSPI 종이·목재 N N N N N 5240 40 2 0.77 84586975 16396 13.46 5200 5250 5090 6760 3640 5200 5158.98 6.67 0 174 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 574 -29.77 0.28 12 0.15 -176.00 18967.00 7470 20250115 -29.85 4500 20240805 16.44 7470 -29.85 20250115 4790 9.39 20250407 7470 -29.85 20250115 4500 16.44 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
6 20250411 120227 57 100.00 KOSPI 종이·목재 N N N N N 5170 -30 5 -0.58 68768050 13361 10.97 5200 5210 5090 6760 3640 5200 5146.88 6.67 0 -539 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 566 -29.38 0.27 12 0.12 -176.00 18967.00 7470 20250115 -30.79 4500 20240805 14.89 7470 -30.79 20250115 4790 7.93 20250407 7470 -30.79 20250115 4500 14.89 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
7 20250411 110226 57 100.00 KOSPI 종이·목재 N N N N N 5180 -20 5 -0.38 62418980 12137 9.97 5200 5210 5090 6760 3640 5200 5142.82 6.67 0 67 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 567 -29.43 0.27 12 0.11 -176.00 18967.00 7470 20250115 -30.66 4500 20240805 15.11 7470 -30.66 20250115 4790 8.14 20250407 7470 -30.66 20250115 4500 15.11 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
8 20250411 100227 57 100.00 KOSPI 종이·목재 N N N N N 5120 -80 5 -1.54 49879090 9699 7.96 5200 5210 5090 6760 3640 5200 5142.65 6.67 0 281 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 561 -29.09 0.27 12 0.09 -176.00 18967.00 7470 20250115 -31.46 4500 20240805 13.78 7470 -31.46 20250115 4790 6.89 20250407 7470 -31.46 20250115 4500 13.78 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
9 20250411 090228 57 100.00 KOSPI 종이·목재 N N N N N 5180 -20 5 -0.38 4452880 858 0.70 5200 5200 5180 6760 3640 5200 5189.72 6.67 0 121 5586 5392 5206 5012 4826 5490 5110 548 1560 5000 3220 10 1 10952635 567 -29.43 0.27 12 0.01 -176.00 18967.00 7470 20250115 -30.66 4500 20240805 15.11 7470 -30.66 20250115 4790 8.14 20250407 7470 -30.66 20250115 4500 15.11 20240805 1.40 Y 008250 5000 547 억 730094 N N 3943 N 00 N
10 20250410 160226 57 100.00 KOSPI 종이·목재 N N N N N 5200 335 2 6.89 627965110 121766 235.61 5030 5400 5020 6320 3410 4865 5157.14 6.25 0 22308 5138 5001 4933 4796 4728 4967 4762 548 1455 5000 3010 10 1 10952635 570 -29.55 0.27 12 1.11 -176.00 18967.00 7470 20250115 -30.39 4500 20240805 15.56 7470 -30.39 20250115 4790 8.56 20250407 7470 -30.39 20250115 4500 15.56 20240805 1.55 Y 008250 5000 547 억 684981 N N 3943 N 00 N
11 20250410 150226 57 100.00 KOSPI 종이·목재 N N N N N 5160 295 2 6.06 605744360 117491 227.34 5030 5400 5020 6320 3410 4865 5155.67 6.25 0 21913 5138 5001 4933 4796 4728 4967 4762 548 1455 5000 3010 10 1 10952635 565 -29.32 0.27 12 1.07 -176.00 18967.00 7470 20250115 -30.92 4500 20240805 14.67 7470 -30.92 20250115 4790 7.72 20250407 7470 -30.92 20250115 4500 14.67 20240805 1.55 Y 008250 5000 547 억 684981 N N 2087 N 00 N
12 20250410 140226 57 100.00 KOSPI 종이·목재 N N N N N 5180 315 2 6.47 556703050 108001 208.98 5030 5400 5020 6320 3410 4865 5154.61 6.25 0 15730 5138 5001 4933 4796 4728 4967 4762 548 1455 5000 3010 10 1 10952635 567 -29.43 0.27 12 0.99 -176.00 18967.00 7470 20250115 -30.66 4500 20240805 15.11 7470 -30.66 20250115 4790 8.14 20250407 7470 -30.66 20250115 4500 15.11 20240805 1.55 Y 008250 5000 547 억 684981 N N 2087 N 00 N